7636 (株)ハンズマン の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 766 | 777 | 766 | 777 | 1,100 | 259 |
2011-12-27 | 771 | 771 | 761 | 761 | 1,300 | 253.67 |
2011-12-26 | 768 | 773 | 756 | 773 | 1,600 | 257.67 |
2011-12-22 | 756 | 759 | 756 | 759 | 4,700 | 253 |
2011-12-21 | 773 | 775 | 760 | 760 | 2,800 | 253.33 |
2011-12-20 | 761 | 777 | 761 | 765 | 1,700 | 255 |
2011-12-19 | 789 | 789 | 789 | 789 | 300 | 263 |
2011-12-16 | 780 | 780 | 780 | 780 | 100 | 260 |
2011-12-15 | 775 | 783 | 772 | 783 | 1,200 | 261 |
2011-12-13 | 768 | 781 | 768 | 781 | 700 | 260.33 |
2011-12-12 | 763 | 796 | 761 | 794 | 5,700 | 264.67 |
2011-12-09 | 745 | 760 | 745 | 760 | 2,800 | 253.33 |
2011-12-08 | 775 | 775 | 775 | 775 | 100 | 258.33 |
2011-12-07 | 765 | 780 | 765 | 780 | 400 | 260 |
2011-12-05 | 746 | 760 | 746 | 750 | 1,600 | 250 |
2011-12-02 | 746 | 746 | 746 | 746 | 700 | 248.67 |
2011-12-01 | 750 | 750 | 738 | 746 | 3,600 | 248.67 |
2011-11-30 | 750 | 752 | 750 | 750 | 700 | 250 |
2011-11-29 | 750 | 750 | 750 | 750 | 800 | 250 |
2011-11-28 | 750 | 750 | 749 | 749 | 500 | 249.67 |
2011-11-25 | 750 | 750 | 747 | 747 | 300 | 249 |
2011-11-24 | 751 | 751 | 750 | 750 | 500 | 250 |
2011-11-22 | 760 | 765 | 760 | 765 | 1,900 | 255 |
2011-11-21 | 765 | 765 | 765 | 765 | 100 | 255 |
2011-11-18 | 760 | 766 | 760 | 766 | 1,100 | 255.33 |
2011-11-17 | 765 | 767 | 763 | 767 | 800 | 255.67 |
2011-11-16 | 765 | 769 | 765 | 767 | 4,700 | 255.67 |
2011-11-15 | 770 | 770 | 765 | 770 | 1,600 | 256.67 |
2011-11-14 | 767 | 773 | 767 | 773 | 1,400 | 257.67 |
2011-11-11 | 765 | 766 | 765 | 766 | 1,200 | 255.33 |
2011-11-10 | 793 | 793 | 780 | 780 | 2,600 | 260 |
2011-11-09 | 790 | 797 | 790 | 795 | 3,400 | 265 |
2011-11-08 | 790 | 790 | 790 | 790 | 200 | 263.33 |
2011-11-07 | 800 | 800 | 790 | 790 | 900 | 263.33 |
2011-11-04 | 800 | 800 | 797 | 797 | 1,200 | 265.67 |
2011-11-01 | 801 | 801 | 800 | 800 | 1,500 | 266.67 |
2011-10-31 | 800 | 800 | 800 | 800 | 200 | 266.67 |
2011-10-28 | 800 | 800 | 800 | 800 | 900 | 266.67 |
2011-10-27 | 795 | 795 | 795 | 795 | 200 | 265 |
2011-10-25 | 800 | 800 | 800 | 800 | 100 | 266.67 |
2011-10-24 | 790 | 795 | 790 | 795 | 600 | 265 |
2011-10-21 | 800 | 800 | 787 | 787 | 300 | 262.33 |
2011-10-20 | 801 | 801 | 801 | 801 | 200 | 267 |
2011-10-19 | 795 | 803 | 795 | 803 | 1,000 | 267.67 |
2011-10-18 | 793 | 794 | 791 | 791 | 300 | 263.67 |
2011-10-17 | 801 | 801 | 795 | 795 | 1,300 | 265 |
2011-10-14 | 801 | 801 | 801 | 801 | 700 | 267 |
2011-10-13 | 795 | 801 | 795 | 801 | 900 | 267 |
2011-10-11 | 782 | 831 | 782 | 789 | 10,900 | 263 |
2011-10-07 | 780 | 780 | 780 | 780 | 100 | 260 |
2011-10-06 | 770 | 775 | 770 | 775 | 1,800 | 258.33 |
2011-10-05 | 778 | 781 | 778 | 781 | 300 | 260.33 |
2011-10-04 | 774 | 800 | 774 | 800 | 600 | 266.67 |
2011-10-03 | 810 | 810 | 810 | 810 | 500 | 270 |
2011-09-30 | 797 | 797 | 797 | 797 | 300 | 265.67 |
2011-09-29 | 770 | 803 | 770 | 775 | 2,800 | 258.33 |
2011-09-28 | 766 | 768 | 765 | 768 | 700 | 256 |
2011-09-26 | 770 | 776 | 770 | 774 | 300 | 258 |
2011-09-22 | 790 | 790 | 746 | 746 | 2,600 | 248.67 |
2011-09-21 | 790 | 800 | 790 | 800 | 700 | 266.67 |
2011-09-20 | 787 | 800 | 785 | 800 | 1,700 | 266.67 |
2011-09-16 | 796 | 805 | 796 | 803 | 4,800 | 267.67 |
2011-09-15 | 796 | 796 | 796 | 796 | 300 | 265.33 |
2011-09-14 | 800 | 800 | 794 | 794 | 600 | 264.67 |
2011-09-13 | 803 | 803 | 793 | 793 | 300 | 264.33 |
2011-09-12 | 805 | 805 | 805 | 805 | 2,100 | 268.33 |
2011-09-09 | 805 | 805 | 799 | 805 | 500 | 268.33 |
2011-09-08 | 798 | 808 | 798 | 808 | 2,600 | 269.33 |
2011-09-07 | 800 | 812 | 792 | 808 | 1,600 | 269.33 |
2011-09-06 | 803 | 814 | 799 | 814 | 800 | 271.33 |
2011-09-01 | 815 | 816 | 797 | 816 | 1,500 | 272 |
2011-08-31 | 812 | 820 | 812 | 820 | 200 | 273.33 |
2011-08-30 | 812 | 820 | 812 | 820 | 400 | 273.33 |
2011-08-29 | 820 | 821 | 810 | 820 | 3,600 | 273.33 |
2011-08-26 | 813 | 813 | 803 | 803 | 600 | 267.67 |
2011-08-24 | 814 | 814 | 813 | 813 | 200 | 271 |
2011-08-23 | 802 | 802 | 800 | 800 | 800 | 266.67 |
2011-08-22 | 799 | 813 | 799 | 813 | 700 | 271 |
2011-08-19 | 810 | 820 | 804 | 814 | 2,000 | 271.33 |
2011-08-18 | 832 | 832 | 811 | 812 | 1,400 | 270.67 |
2011-08-17 | 820 | 823 | 815 | 823 | 2,400 | 274.33 |
2011-08-16 | 839 | 839 | 815 | 839 | 900 | 279.67 |
2011-08-15 | 821 | 839 | 810 | 839 | 1,900 | 279.67 |
2011-08-12 | 830 | 830 | 820 | 828 | 1,700 | 276 |
2011-08-11 | 835 | 835 | 820 | 830 | 2,400 | 276.67 |
2011-08-10 | 811 | 836 | 811 | 820 | 3,800 | 273.33 |
2011-08-09 | 798 | 798 | 780 | 792 | 9,400 | 264 |
2011-08-08 | 817 | 830 | 813 | 813 | 4,900 | 271 |
2011-08-05 | 820 | 840 | 811 | 822 | 6,200 | 274 |
2011-08-04 | 860 | 860 | 857 | 860 | 3,600 | 286.67 |
2011-08-03 | 858 | 858 | 857 | 857 | 200 | 285.67 |
2011-08-02 | 860 | 865 | 843 | 859 | 2,100 | 286.33 |
2011-08-01 | 865 | 867 | 860 | 860 | 8,300 | 286.67 |
2011-07-29 | 870 | 870 | 855 | 865 | 3,100 | 288.33 |
2011-07-28 | 876 | 876 | 870 | 870 | 3,200 | 290 |
2011-07-27 | 876 | 887 | 876 | 880 | 7,200 | 293.33 |
2011-07-26 | 888 | 888 | 881 | 881 | 3,200 | 293.67 |
2011-07-25 | 889 | 889 | 884 | 884 | 800 | 294.67 |
2011-07-22 | 889 | 890 | 886 | 886 | 4,600 | 295.33 |
2011-07-21 | 889 | 889 | 887 | 887 | 1,900 | 295.67 |
2011-07-20 | 889 | 889 | 885 | 885 | 1,400 | 295 |
2011-07-19 | 871 | 895 | 871 | 890 | 4,700 | 296.67 |
2011-07-15 | 870 | 870 | 866 | 866 | 4,200 | 288.67 |
2011-07-14 | 868 | 871 | 868 | 870 | 5,200 | 290 |
2011-07-13 | 866 | 885 | 866 | 885 | 1,700 | 295 |
2011-07-12 | 874 | 875 | 873 | 875 | 1,200 | 291.67 |
2011-07-11 | 866 | 882 | 866 | 882 | 2,100 | 294 |
2011-07-08 | 871 | 871 | 864 | 864 | 5,100 | 288 |
2011-07-07 | 865 | 871 | 865 | 871 | 500 | 290.33 |
2011-07-06 | 876 | 876 | 873 | 873 | 6,400 | 291 |
2011-07-05 | 883 | 885 | 880 | 880 | 10,700 | 293.33 |
2011-07-04 | 880 | 885 | 880 | 885 | 1,500 | 295 |
2011-07-01 | 887 | 887 | 880 | 880 | 1,400 | 293.33 |
2011-06-30 | 882 | 882 | 882 | 882 | 200 | 294 |
2011-06-29 | 872 | 872 | 864 | 871 | 4,000 | 290.33 |
2011-06-28 | 874 | 876 | 873 | 873 | 4,400 | 291 |
2011-06-27 | 893 | 896 | 890 | 896 | 3,200 | 298.67 |
2011-06-24 | 899 | 899 | 893 | 893 | 4,600 | 297.67 |
2011-06-23 | 899 | 900 | 895 | 896 | 12,300 | 298.67 |
2011-06-22 | 900 | 900 | 896 | 899 | 7,700 | 299.67 |
2011-06-21 | 899 | 900 | 897 | 900 | 3,500 | 300 |
2011-06-20 | 900 | 904 | 899 | 902 | 3,600 | 300.67 |
2011-06-17 | 905 | 905 | 905 | 905 | 100 | 301.67 |
2011-06-16 | 904 | 905 | 900 | 905 | 1,400 | 301.67 |
2011-06-15 | 900 | 900 | 899 | 899 | 2,700 | 299.67 |
2011-06-14 | 900 | 900 | 900 | 900 | 2,000 | 300 |
2011-06-13 | 901 | 905 | 900 | 900 | 1,200 | 300 |
2011-06-10 | 903 | 903 | 900 | 900 | 1,900 | 300 |
2011-06-09 | 906 | 906 | 900 | 900 | 4,200 | 300 |
2011-06-07 | 905 | 910 | 897 | 910 | 4,200 | 303.33 |
2011-06-06 | 910 | 910 | 907 | 907 | 800 | 302.33 |
2011-06-03 | 910 | 914 | 910 | 914 | 2,300 | 304.67 |
2011-06-02 | 917 | 917 | 901 | 907 | 2,400 | 302.33 |
2011-06-01 | 921 | 923 | 920 | 920 | 600 | 306.67 |
2011-05-31 | 917 | 917 | 917 | 917 | 600 | 305.67 |
2011-05-30 | 917 | 917 | 917 | 917 | 600 | 305.67 |
2011-05-27 | 911 | 917 | 902 | 917 | 1,700 | 305.67 |
2011-05-26 | 911 | 911 | 911 | 911 | 200 | 303.67 |
2011-05-25 | 911 | 911 | 905 | 910 | 2,800 | 303.33 |
2011-05-24 | 910 | 913 | 910 | 913 | 1,300 | 304.33 |
2011-05-23 | 915 | 917 | 915 | 917 | 800 | 305.67 |
2011-05-20 | 910 | 917 | 910 | 917 | 1,200 | 305.67 |
2011-05-19 | 910 | 915 | 910 | 915 | 400 | 305 |
2011-05-18 | 907 | 909 | 907 | 909 | 400 | 303 |
2011-05-17 | 919 | 919 | 919 | 919 | 1,800 | 306.33 |
2011-05-16 | 919 | 919 | 919 | 919 | 200 | 306.33 |
2011-05-13 | 917 | 919 | 912 | 919 | 600 | 306.33 |
2011-05-12 | 920 | 924 | 902 | 917 | 3,400 | 305.67 |
2011-05-11 | 920 | 921 | 920 | 920 | 3,900 | 306.67 |
2011-05-10 | 920 | 920 | 919 | 920 | 1,100 | 306.67 |
2011-05-09 | 919 | 920 | 916 | 920 | 300 | 306.67 |
2011-05-06 | 905 | 913 | 905 | 913 | 1,400 | 304.33 |
2011-05-02 | 919 | 920 | 919 | 920 | 900 | 306.67 |
2011-04-28 | 920 | 920 | 905 | 916 | 600 | 305.33 |
2011-04-27 | 910 | 914 | 908 | 914 | 700 | 304.67 |
2011-04-26 | 916 | 916 | 910 | 916 | 800 | 305.33 |
2011-04-25 | 911 | 916 | 909 | 916 | 800 | 305.33 |
2011-04-22 | 918 | 918 | 910 | 910 | 1,000 | 303.33 |
2011-04-21 | 912 | 918 | 912 | 918 | 500 | 306 |
2011-04-20 | 909 | 910 | 901 | 909 | 1,400 | 303 |
2011-04-19 | 910 | 910 | 900 | 909 | 1,000 | 303 |
2011-04-18 | 910 | 910 | 910 | 910 | 1,400 | 303.33 |
2011-04-15 | 903 | 911 | 902 | 911 | 600 | 303.67 |
2011-04-14 | 909 | 917 | 865 | 905 | 3,500 | 301.67 |
2011-04-13 | 902 | 902 | 902 | 902 | 700 | 300.67 |
2011-04-12 | 920 | 920 | 900 | 900 | 800 | 300 |
2011-04-11 | 900 | 917 | 900 | 917 | 1,700 | 305.67 |
2011-04-08 | 900 | 910 | 900 | 900 | 1,200 | 300 |
2011-04-07 | 915 | 915 | 901 | 910 | 900 | 303.33 |
2011-04-06 | 930 | 930 | 910 | 910 | 800 | 303.33 |
2011-04-05 | 930 | 930 | 920 | 929 | 1,200 | 309.67 |
2011-04-04 | 930 | 930 | 921 | 929 | 1,600 | 309.67 |
2011-04-01 | 929 | 930 | 929 | 930 | 900 | 310 |
2011-03-31 | 920 | 926 | 920 | 926 | 1,800 | 308.67 |
2011-03-30 | 915 | 915 | 915 | 915 | 200 | 305 |
2011-03-29 | 914 | 914 | 910 | 910 | 1,100 | 303.33 |
2011-03-28 | 928 | 928 | 900 | 900 | 3,800 | 300 |
2011-03-25 | 930 | 930 | 928 | 928 | 2,400 | 309.33 |
2011-03-24 | 880 | 914 | 873 | 914 | 4,000 | 304.67 |
2011-03-23 | 935 | 939 | 925 | 925 | 6,600 | 308.33 |
2011-03-22 | 900 | 920 | 885 | 920 | 3,200 | 306.67 |
2011-03-18 | 849 | 884 | 841 | 880 | 1,900 | 293.33 |
2011-03-17 | 835 | 840 | 835 | 840 | 500 | 280 |
2011-03-16 | 817 | 849 | 805 | 849 | 7,100 | 283 |
2011-03-15 | 835 | 930 | 810 | 830 | 19,400 | 276.67 |
2011-03-14 | 824 | 860 | 800 | 850 | 12,400 | 283.33 |
2011-03-10 | 920 | 920 | 903 | 903 | 3,700 | 301 |
2011-03-09 | 920 | 928 | 915 | 920 | 1,800 | 306.67 |
2011-03-08 | 914 | 915 | 914 | 915 | 500 | 305 |
2011-03-07 | 902 | 910 | 900 | 910 | 900 | 303.33 |
2011-03-04 | 890 | 927 | 890 | 910 | 2,800 | 303.33 |
2011-03-03 | 898 | 898 | 876 | 876 | 1,600 | 292 |
2011-03-02 | 891 | 892 | 883 | 883 | 800 | 294.33 |
2011-03-01 | 881 | 881 | 876 | 877 | 600 | 292.33 |
2011-02-28 | 865 | 887 | 865 | 887 | 2,400 | 295.67 |
2011-02-25 | 865 | 887 | 862 | 887 | 2,900 | 295.67 |
2011-02-24 | 882 | 882 | 860 | 870 | 6,300 | 290 |
2011-02-23 | 889 | 889 | 885 | 887 | 10,600 | 295.67 |
2011-02-22 | 885 | 888 | 883 | 888 | 12,600 | 296 |
2011-02-21 | 891 | 893 | 885 | 887 | 3,900 | 295.67 |
2011-02-18 | 900 | 905 | 896 | 896 | 1,100 | 298.67 |
2011-02-17 | 905 | 905 | 900 | 900 | 900 | 300 |
2011-02-16 | 891 | 908 | 891 | 908 | 2,300 | 302.67 |
2011-02-15 | 930 | 930 | 900 | 900 | 8,500 | 300 |
2011-02-14 | 919 | 925 | 915 | 915 | 2,800 | 305 |
2011-02-10 | 930 | 930 | 903 | 919 | 4,400 | 306.33 |
2011-02-09 | 955 | 955 | 911 | 925 | 4,900 | 308.33 |
2011-02-08 | 929 | 955 | 919 | 955 | 3,500 | 318.33 |
2011-02-07 | 903 | 920 | 892 | 910 | 4,700 | 303.33 |
2011-02-04 | 889 | 900 | 880 | 880 | 4,800 | 293.33 |
2011-02-03 | 880 | 880 | 880 | 880 | 2,200 | 293.33 |
2011-02-02 | 873 | 880 | 873 | 878 | 5,500 | 292.67 |
2011-02-01 | 880 | 880 | 880 | 880 | 4,300 | 293.33 |
2011-01-31 | 891 | 891 | 880 | 885 | 7,500 | 295 |
2011-01-28 | 880 | 888 | 858 | 880 | 6,900 | 293.33 |
2011-01-27 | 880 | 890 | 864 | 865 | 5,200 | 288.33 |
2011-01-26 | 880 | 880 | 880 | 880 | 400 | 293.33 |
2011-01-25 | 882 | 882 | 865 | 880 | 1,200 | 293.33 |
2011-01-24 | 882 | 882 | 870 | 882 | 2,500 | 294 |
2011-01-21 | 871 | 887 | 870 | 882 | 4,500 | 294 |
2011-01-20 | 858 | 862 | 857 | 859 | 4,100 | 286.33 |
2011-01-19 | 850 | 851 | 849 | 851 | 1,900 | 283.67 |
2011-01-18 | 855 | 855 | 851 | 851 | 1,000 | 283.67 |
2011-01-17 | 850 | 858 | 850 | 858 | 1,000 | 286 |
2011-01-14 | 852 | 854 | 850 | 850 | 900 | 283.33 |
2011-01-13 | 850 | 854 | 849 | 854 | 800 | 284.67 |
2011-01-12 | 841 | 852 | 841 | 846 | 3,900 | 282 |
2011-01-11 | 820 | 840 | 820 | 840 | 4,500 | 280 |
2011-01-07 | 815 | 817 | 815 | 816 | 1,500 | 272 |
2011-01-06 | 815 | 816 | 815 | 815 | 1,900 | 271.67 |
2011-01-05 | 810 | 815 | 810 | 815 | 1,200 | 271.67 |
2011-01-04 | 815 | 815 | 800 | 810 | 900 | 270 |
分割・併合履歴 : [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株